PER
2023/11/02～2024/04/02
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 |
| 04/02 | 781 | 783 | 777 | 778 | -0.38% | 2,800 | 213億8492万 | -0.64% | 7.7 | 0.45 |
| 04/01 | 788 | 788 | 781 | 781 | -0.89% | 1,000 | 214億6738万 | -0.38% | 7.73 | 0.45 |
| 03/29 | 791 | 791 | 775 | 788 | +1.94% | 7,300 | 216億5979万 | +0.38% | 7.8 | 0.45 |
| 03/28 | 775 | 781 | 770 | 773 | -1.78% | 10,600 | 212億4749万 | -1.53% | 7.65 | 0.44 |
| 03/27 | 792 | 793 | 781 | 787 | -0.51% | 7,300 | 216億3231万 | +0.13% | 7.79 | 0.45 |
| 03/26 | 792 | 792 | 788 | 791 | +0.76% | 1,200 | 217億4225万 | +0.64% | 7.83 | 0.45 |
| 03/25 | 789 | 794 | 783 | 785 | -0.25% | 15,000 | 215億7733万 | -0.13% | 7.77 | 0.45 |
| 03/22 | 788 | 788 | 784 | 787 | +0.64% | 1,400 | 216億3231万 | +0.13% | 7.79 | 0.45 |
| 03/21 | 782 | 787 | 778 | 782 | +0.26% | 4,200 | 214億9487万 | -0.51% | 7.74 | 0.45 |
| 03/19 | 780 | 785 | 777 | 780 | -0.64% | 3,100 | 214億3990万 | -0.89% | 7.72 | 0.45 |
| 03/18 | 773 | 787 | 772 | 785 | +1.55% | 6,300 | 215億7733万 | -0.38% | 7.77 | 0.45 |
| 03/15 | 774 | 776 | 772 | 773 | +0.13% | 5,700 | 212億4749万 | -1.9% | 7.65 | 0.44 |
| 03/14 | 773 | 773 | 772 | 772 | -0.26% | 4,700 | 212億2000万 | -2.15% | 7.64 | 0.44 |
| 03/13 | 779 | 779 | 772 | 774 | -0.64% | 5,100 | 212億7497万 | -2.03% | 7.66 | 0.44 |
| 03/12 | 775 | 782 | 774 | 779 | +0.39% | 4,700 | 214億1241万 | -1.52% | 7.71 | 0.45 |
| 03/11 | 776 | 785 | 776 | 776 | -0.26% | 4,000 | 213億2995万 | -2.02% | 7.68 | 0.44 |
| 03/08 | 780 | 781 | 777 | 778 | -0.64% | 3,100 | 213億8492万 | -1.77% | 7.7 | 0.45 |
| 03/07 | 783 | 786 | 779 | 783 | -0.13% | 9,700 | 215億2236万 | -1.26% | 7.75 | 0.45 |
| 03/06 | 785 | 791 | 784 | 784 | -0.38% | 3,000 | 215億4985万 | -1.13% | 7.76 | 0.45 |
| 03/05 | 790 | 791 | 786 | 787 | -0.38% | 5,700 | 216億3231万 | -0.88% | 7.79 | 0.45 |
| 03/04 | 792 | 797 | 790 | 790 | -0.25% | 2,800 | 217億1477万 | -0.5% | 7.82 | 0.45 |
| 03/01 | 790 | 794 | 790 | 792 | -0.25% | 4,500 | 217億6974万 | -0.25% | 7.84 | 0.45 |
| 02/29 | 796 | 796 | 789 | 794 | 0% | 7,600 | 218億2472万 | 0% | 7.86 | 0.45 |
| 02/28 | 793 | 795 | 793 | 794 | +0.13% | 5,200 | 218億2472万 | +0.13% | 7.86 | 0.45 |
| 02/27 | 793 | 797 | 790 | 793 | -0.75% | 2,800 | 217億9723万 | 0% | 7.85 | 0.45 |
| 02/26 | 795 | 800 | 789 | 799 | +0.76% | 9,300 | 219億6215万 | +0.88% | 7.91 | 0.46 |
| 02/22 | 795 | 798 | 789 | 793 | -0.38% | 7,600 | 217億9723万 | +0.25% | 7.85 | 0.45 |
| 02/21 | 792 | 796 | 791 | 796 | +0.51% | 900 | 218億7969万 | +0.76% | 7.88 | 0.46 |
| 02/20 | 793 | 797 | 792 | 792 | +0.13% | 2,100 | 217億6974万 | +0.38% | 7.84 | 0.45 |
| 02/19 | 792 | 793 | 791 | 791 | -0.13% | 1,200 | 217億4225万 | +0.38% | 7.83 | 0.45 |
| 02/16 | 792 | 795 | 792 | 792 | +0.38% | 2,300 | 217億6974万 | +0.64% | 7.84 | 0.45 |
| 02/15 | 793 | 798 | 789 | 789 | -0.5% | 8,200 | 216億8728万 | +0.38% | 7.81 | 0.45 |
| 02/14 | 793 | 796 | 791 | 793 | 0% | 5,300 | 217億9723万 | +1.02% | 7.85 | 0.45 |
| 02/13 | 800 | 800 | 793 | 793 | -0.75% | 4,200 | 217億9723万 | +1.15% | 7.85 | 0.45 |
| 02/09 | 793 | 799 | 791 | 799 | +0.13% | 2,000 | 219億6215万 | +2.04% | 7.91 | 0.46 |
| 02/08 | 798 | 798 | 792 | 798 | -0.13% | 1,800 | 219億3466万 | +2.05% | 7.9 | 0.46 |
| 02/07 | 800 | 800 | 799 | 799 | +0.63% | 1,100 | 219億6215万 | +2.3% | 7.91 | 0.46 |
| 02/06 | 803 | 804 | 794 | 794 | -0.75% | 1,200 | 218億2472万 | +1.79% | 7.86 | 0.45 |
| 02/05 | 800 | 800 | 789 | 800 | +0.76% | 5,000 | 219億8964万 | +2.7% | 7.92 | 0.46 |
| 02/02 | 796 | 796 | 788 | 794 | +0.76% | 1,000 | 218億2472万 | +2.19% | 7.86 | 0.45 |
| 02/01 | 792 | 800 | 788 | 788 | -0.51% | 2,600 | 216億5979万 | +1.55% | 7.8 | 0.45 |
| 01/31 | 795 | 795 | 791 | 792 | -0.75% | 2,200 | 217億6974万 | +2.19% | 7.84 | 0.45 |
| 01/30 | 800 | 803 | 798 | 798 | -0.25% | 1,000 | 219億3466万 | +3.1% | 7.9 | 0.46 |
| 01/29 | 813 | 819 | 800 | 800 | +0.25% | 14,200 | 219億8964万 | +3.63% | 7.92 | 0.46 |
| 01/26 | 800 | 813 | 798 | 798 | +1.01% | 7,300 | 219億3466万 | +3.5% | 7.9 | 0.46 |
| 01/25 | 778 | 790 | 778 | 790 | +1.67% | 2,800 | 217億1477万 | +2.73% | 7.82 | 0.45 |
| 01/24 | 783 | 787 | 775 | 777 | -0.13% | 12,200 | 213億5744万 | +1.17% | 7.69 | 0.44 |
| 01/23 | 784 | 784 | 777 | 778 | -0.77% | 1,800 | 213億8492万 | +1.43% | 7.7 | 0.45 |
| 01/22 | 779 | 784 | 770 | 784 | +0.51% | 5,000 | 215億4985万 | +2.35% | 7.76 | 0.45 |
| 01/19 | 770 | 780 | 769 | 780 | +1.3% | 1,700 | 214億3990万 | +1.96% | 7.72 | 0.45 |
| 01/18 | 770 | 770 | 767 | 770 | -0.13% | 3,400 | 211億6503万 | +0.65% | 7.62 | 0.44 |
| 01/17 | 771 | 771 | 770 | 771 | +0.13% | 800 | 211億9251万 | +0.78% | 7.63 | 0.44 |
| 01/16 | 777 | 777 | 770 | 770 | 0% | 5,000 | 211億6503万 | +0.65% | 7.62 | 0.44 |
| 01/15 | 767 | 776 | 765 | 770 | +1.18% | 6,400 | 211億6503万 | +0.65% | 7.62 | 0.44 |
| 01/12 | 765 | 770 | 754 | 761 | -1.04% | 10,400 | 209億1764万 | -0.39% | 7.53 | 0.44 |
| 01/11 | 770 | 778 | 766 | 769 | 0% | 6,300 | 211億3754万 | +0.65% | 7.61 | 0.44 |
| 01/10 | 769 | 770 | 764 | 769 | -0.13% | 5,500 | 211億3754万 | +0.65% | 7.61 | 0.44 |
| 01/09 | 769 | 770 | 762 | 770 | +0.39% | 5,800 | 211億6503万 | +0.79% | 7.62 | 0.44 |
| 01/05 | 761 | 770 | 755 | 767 | -0.13% | 11,000 | 210億8257万 | +0.52% | 7.59 | 0.44 |
| 01/04 | 764 | 773 | 761 | 768 | +0.39% | 4,800 | 211億1005万 | +0.66% | 7.6 | 0.44 |
| 2023 |
| 12/29 | 776 | 777 | 756 | 765 | -1.54% | 7,000 | 210億2759万 | +0.26% | 7.57 | 0.45 |
| 12/28 | 769 | 777 | 766 | 777 | +1.04% | 8,500 | 213億5744万 | +1.83% | 7.69 | 0.45 |
| 12/27 | 767 | 785 | 750 | 769 | +1.72% | 8,400 | 211億3754万 | +0.92% | 7.61 | 0.45 |
| 12/26 | 760 | 770 | 750 | 756 | -1.82% | 21,800 | 207億8021万 | -0.79% | 7.48 | 0.44 |
| 12/25 | 765 | 775 | 761 | 770 | +1.18% | 10,400 | 211億6503万 | +1.05% | 7.62 | 0.45 |
| 12/22 | 757 | 762 | 757 | 761 | +0.53% | 500 | 209億1764万 | -0.13% | 7.53 | 0.45 |
| 12/21 | 760 | 767 | 757 | 757 | 0% | 7,200 | 208億769万 | -0.66% | 7.49 | 0.44 |
| 12/20 | 754 | 761 | 754 | 757 | -0.53% | 3,300 | 208億769万 | -0.66% | 7.49 | 0.44 |
| 12/19 | 759 | 762 | 753 | 761 | +0.26% | 3,200 | 209億1764万 | -0.13% | 7.53 | 0.45 |
| 12/18 | 771 | 771 | 753 | 759 | -0.65% | 24,500 | 208億6267万 | -0.39% | 7.51 | 0.44 |
| 12/15 | 755 | 767 | 751 | 764 | +1.87% | 5,800 | 210億10万 | +0.26% | 7.56 | 0.45 |
| 12/14 | 762 | 768 | 743 | 750 | -1.57% | 21,100 | 206億1529万 | -1.57% | 7.42 | 0.44 |
| 12/13 | 763 | 771 | 759 | 762 | +0.26% | 10,700 | 209億4513万 | 0% | 7.54 | 0.45 |
| 12/12 | 772 | 772 | 757 | 760 | -1.04% | 7,600 | 208億9016万 | -0.26% | 7.52 | 0.44 |
| 12/11 | 766 | 770 | 761 | 768 | +0.39% | 6,700 | 211億1005万 | +0.79% | 7.6 | 0.45 |
| 12/08 | 767 | 774 | 763 | 765 | -0.39% | 4,000 | 210億2759万 | +0.26% | 7.57 | 0.45 |
| 12/07 | 770 | 770 | 764 | 768 | -0.39% | 9,500 | 211億1005万 | +0.66% | 7.6 | 0.45 |
| 12/06 | 769 | 775 | 756 | 771 | +1.31% | 19,600 | 211億9251万 | +1.05% | 7.63 | 0.45 |
| 12/05 | 764 | 764 | 758 | 761 | +0.66% | 700 | 209億1764万 | -0.13% | 7.53 | 0.45 |
| 12/04 | 767 | 773 | 743 | 756 | -2.2% | 7,500 | 207億8021万 | -0.92% | 7.48 | 0.44 |
| 12/01 | 766 | 776 | 764 | 773 | +1.98% | 4,700 | 212億4749万 | +1.31% | 7.65 | 0.45 |
| 11/30 | 759 | 759 | 758 | 758 | -0.39% | 300 | 208億3518万 | -0.52% | 7.5 | 0.44 |
| 11/29 | 770 | 770 | 760 | 761 | +0.13% | 700 | 209億1764万 | -0.13% | 7.53 | 0.45 |
| 11/28 | 767 | 770 | 760 | 760 | -0.91% | 7,100 | 208億9016万 | -0.13% | 7.52 | 0.44 |
| 11/27 | 761 | 767 | 761 | 767 | +0.39% | 1,100 | 210億8257万 | +0.79% | 7.59 | 0.45 |
| 11/24 | 765 | 767 | 750 | 764 | +0.66% | 7,400 | 210億10万 | +0.53% | 7.56 | 0.45 |
| 11/22 | 766 | 766 | 759 | 759 | -0.65% | 300 | 208億6267万 | -0.13% | 7.51 | 0.44 |
| 11/21 | 762 | 766 | 761 | 764 | +0.66% | 8,800 | 210億10万 | +0.53% | 7.56 | 0.45 |
| 11/20 | 766 | 766 | 754 | 759 | -0.39% | 1,900 | 208億6267万 | 0% | 7.51 | 0.44 |
| 11/17 | 763 | 763 | 762 | 762 | -0.26% | 500 | 209億4513万 | +0.4% | 7.54 | 0.45 |
| 11/16 | 764 | 764 | 764 | 764 | +0.26% | 2,300 | 210億10万 | +0.53% | 7.56 | 0.45 |
| 11/15 | 760 | 765 | 758 | 762 | +0.93% | 8,500 | 209億4513万 | +0.4% | 7.54 | 0.45 |
| 11/14 | 756 | 756 | 750 | 755 | -0.53% | 2,400 | 207億5272万 | -0.53% | 7.47 | 0.44 |
| 11/13 | 769 | 770 | 758 | 759 | +0.4% | 1,500 | 208億6267万 | 0% | 7.51 | 0.44 |
| 11/10 | 761 | 770 | 753 | 756 | -0.66% | 3,400 | 207億8021万 | -0.4% | 7.48 | 0.44 |
| 11/09 | 760 | 761 | 759 | 761 | -0.13% | 500 | 209億1764万 | +0.53% | 7.53 | 0.45 |
| 11/08 | 762 | 762 | 762 | 762 | 0% | 200 | 209億4513万 | +0.66% | 7.54 | 0.45 |
| 11/07 | 761 | 762 | 760 | 762 | -0.26% | 900 | 209億4513万 | +0.66% | 7.54 | 0.45 |
| 11/06 | 766 | 769 | 759 | 764 | -1.42% | 3,100 | 210億10万 | +0.92% | 7.56 | 0.45 |
| 11/02 | 782 | 782 | 770 | 775 | -0.13% | 1,500 | 213億246万 | +2.38% | 7.67 | 0.45 |
